Italia markets closed

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
108,73+1,68 (+1,57%)
Alla chiusura: 04:00PM EST
108,73 0,00 (0,00%)
Dopo ore: 04:04PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI231201C000650002023-11-16 9:56AM EST65.0040.4043.6543.800.00--1428.13%
XLI231201C000890002023-11-20 9:48AM EST89.0016.4019.4519.750.00--1157.81%
XLI231201C000950002023-11-02 1:25PM EST95.006.3313.6513.750.00-10110.94%
XLI231201C000960002023-11-20 10:39AM EST96.009.8712.6012.750.00-11103.13%
XLI231201C000970002023-11-30 10:17AM EST97.009.4311.6511.800.00-5037115.23%
XLI231201C000975002023-11-27 1:15PM EST97.508.3010.9511.250.00-1992.19%
XLI231201C000980002023-11-09 9:54AM EST98.004.4010.6010.750.00-52088.28%
XLI231201C000985002023-11-14 12:58PM EST98.506.5910.1010.250.00-48584.38%
XLI231201C000990002023-12-01 3:40PM EST99.009.579.659.80+2.68+38.90%33697.66%
XLI231201C000995002023-11-14 9:30AM EST99.504.859.159.250.00-17676.56%
XLI231201C001000002023-12-01 1:52PM EST100.008.608.608.75+2.34+37.38%21,16773.44%
XLI231201C001005002023-10-30 1:49PM EST100.501.093.058.000.00-560.00%
XLI231201C001010002023-11-28 1:02PM EST101.004.487.657.750.00-14965.63%
XLI231201C001015002023-11-27 1:15PM EST101.504.327.107.250.00-163261.72%
XLI231201C001020002023-11-22 1:50PM EST102.004.226.556.700.00-2280.00%
XLI231201C001025002023-12-01 3:08PM EST102.506.126.156.30+2.44+66.30%20122966.80%
XLI231201C001030002023-12-01 10:15AM EST103.005.605.605.70+2.32+70.73%74210.00%
XLI231201C001035002023-11-30 3:29PM EST103.504.235.155.25+1.15+37.34%1246.09%
XLI231201C001040002023-12-01 9:56AM EST104.004.654.604.75+2.87+161.24%1214742.19%
XLI231201C001045002023-12-01 10:36AM EST104.504.054.154.30+1.90+88.37%340,01748.83%
XLI231201C001050002023-12-01 1:06PM EST105.003.673.653.75+1.90+107.34%10021834.38%
XLI231201C001055002023-12-01 3:22PM EST105.503.133.153.25+2.32+286.42%1527130.47%
XLI231201C001060002023-12-01 3:41PM EST106.002.612.662.76+2.00+327.87%2421628.52%
XLI231201C001065002023-12-01 11:51AM EST106.501.902.192.29+1.26+196.88%7310728.52%
XLI231201C001070002023-12-01 3:06PM EST107.001.711.651.74+1.61+1,610.00%2438416.02%
XLI231201C001075002023-12-01 3:46PM EST107.501.221.181.28+1.16+1,933.34%2115617.38%
XLI231201C001080002023-12-01 3:08PM EST108.000.630.640.78+0.60+2,000.00%156312.11%
XLI231201C001090002023-12-01 12:36PM EST109.000.030.000.02-0.01-25.00%25,02040,0294.49%
XLI231201C001100002023-11-28 12:25PM EST110.000.010.000.010.00-530712.50%
XLI231201C001110002023-11-27 9:40AM EST111.000.010.000.030.00-6524.22%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI231201P000850002023-10-24 8:30AM EST85.000.110.000.100.00-218212.50%
XLI231201P000900002023-11-02 9:45AM EST90.000.100.000.020.00-39137.50%
XLI231201P000910002023-10-23 2:10PM EST91.000.510.004.250.00--1388.96%
XLI231201P000920002023-11-02 9:52AM EST92.000.180.000.020.00-113123.44%
XLI231201P000930002023-11-02 9:35AM EST93.000.230.000.170.00-10155.47%
XLI231201P000940002023-11-14 2:24PM EST94.000.120.000.020.00-50,00050,018109.38%
XLI231201P000950002023-11-09 10:02AM EST95.000.080.000.020.00-1566103.13%
XLI231201P000960002023-11-14 9:54AM EST96.000.100.000.020.00-28895.31%
XLI231201P000970002023-11-15 10:14AM EST97.000.050.000.020.00-24387.50%
XLI231201P000975002023-11-16 1:31PM EST97.500.050.000.030.00-18011389.06%
XLI231201P000980002023-11-16 3:43PM EST98.000.040.000.170.00-9510110.16%
XLI231201P000985002023-11-17 1:28PM EST98.500.040.000.030.00-259781.25%
XLI231201P000990002023-12-01 10:05AM EST99.000.010.000.020.00-750,29673.44%
XLI231201P000995002023-11-22 12:25PM EST99.500.030.000.030.00-14773.44%
XLI231201P001000002023-11-28 3:05PM EST100.000.020.000.020.00-162267.19%
XLI231201P001005002023-11-24 11:35AM EST100.500.020.000.010.00-305659.38%
XLI231201P001010002023-11-20 1:40PM EST101.000.050.000.170.00-2017483.20%
XLI231201P001015002023-11-20 2:55PM EST101.500.050.000.010.00-12251.56%
XLI231201P001020002023-11-29 10:29AM EST102.000.010.000.050.00-186059.77%
XLI231201P001025002023-11-24 9:35AM EST102.500.040.000.170.00-22969.53%
XLI231201P001030002023-11-27 9:41AM EST103.000.040.000.010.00-1003,17545.31%
XLI231201P001035002023-11-28 3:05PM EST103.500.040.000.170.00-163660.16%
XLI231201P001040002023-11-30 9:54AM EST104.000.020.000.160.00-14754.88%
XLI231201P001045002023-11-27 12:50PM EST104.500.150.000.150.00-91658.59%
XLI231201P001050002023-11-30 12:16PM EST105.000.010.000.01-0.03-75.00%85,63331.25%
XLI231201P001055002023-11-30 3:19PM EST105.500.050.000.180.00-424750.59%
XLI231201P001060002023-12-01 2:56PM EST106.000.010.000.01-0.09-90.00%221523.44%
XLI231201P001065002023-12-01 11:10AM EST106.500.010.000.04-0.24-96.00%2634025.78%
XLI231201P001070002023-11-30 9:38AM EST107.001.170.000.040.00-305021.29%
XLI231201P001075002023-12-01 10:50AM EST107.500.100.000.02-1.08-91.53%114613.87%
XLI231201P001080002023-12-01 11:35AM EST108.000.130.000.03-2.47-95.00%22010.35%
XLI231201P001150002023-11-10 9:56AM EST115.0013.456.256.350.00--054.69%
XLI231201P001200002023-11-27 9:34AM EST120.0014.1511.2511.400.00-1196.09%